[1648 東証] ダイワ上場投信・TOPIX-17 銀行 日足 時系列データ

[1648 東証] ダイワ上場投信・TOPIX-17 銀行
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1100
2017-12-0800
2017-12-0700
2017-12-0612680.0012680.0012680.0012680.0021266280
2017-12-0512850.0012850.0012850.0012850.0020257000
2017-12-0400
2017-12-0112770.0012770.0012770.0012770.0045574650
2017-11-3000
2017-11-2912470.0012470.0012470.0012470.00112470
2017-11-2800
2017-11-2700
2017-11-2400
2017-11-2212300.0012300.0012300.0012300.00898400
2017-11-2112200.0012200.0012200.0012200.00112200
2017-11-2012150.0012150.0012150.0012150.00112150
2017-11-1712200.0012200.0012200.0012200.00224400
2017-11-1612140.0012140.0012090.0012140.00560600
2017-11-1512200.0012200.0012200.0012200.0010122000
2017-11-1412420.0012420.0012350.0012350.00224770
2017-11-1312490.0012490.0012430.0012470.009112160
2017-11-1012460.0012460.0012460.0012460.00224920
2017-11-0912600.0012600.0012600.0012600.00225200
2017-11-0812680.0012680.0012600.0012600.0047594920
2017-11-0712500.0012500.0012500.0012500.00112500
2017-11-0612770.0012770.0012770.0012770.00338310
2017-11-0212840.0012850.0012830.0012850.0045577800
2017-11-0112810.0012810.0012770.0012770.00676820
2017-10-3100
2017-10-3013000.0013000.0012910.0012910.0020259560
2017-10-2712770.0012970.0012770.0012970.00881125310
2017-10-2612720.0012720.0012670.0012670.00676270
2017-10-2512680.0012730.0012680.0012730.0030381400
2017-10-2412400.0012490.0012400.0012490.00449870
2017-10-2312400.0012400.0012380.0012380.001371698650
2017-10-2000
2017-10-1912380.0012420.0012380.0012420.001021266760
2017-10-1812280.0012280.0012280.0012280.00224560
2017-10-1700
2017-10-1612300.0012300.0012300.0012300.00898400
2017-10-1312150.0012150.0012040.0012040.0041498040
2017-10-1200
2017-10-1112190.0012200.0012190.0012200.00336590
2017-10-1012220.0012220.0012150.0012150.0043525250
2017-10-0612190.0012190.0012190.0012190.00112190
2017-10-0500
2017-10-0400
2017-10-0300
2017-10-0212200.0012200.0012170.0012170.00831012570
2017-09-2912120.0012120.0012110.0012110.001511828620
2017-09-2812140.0012140.0012140.0012140.009109260
2017-09-2711970.0011970.0011970.0011970.00111970
2017-09-2611890.0011950.0011880.0011880.001621935230
2017-09-2511900.0011930.0011900.0011930.0051606930
2017-09-2211870.0011890.0011870.0011880.0015178180
2017-09-2111870.0011920.0011820.0011820.0052619560
2017-09-2011660.0011750.0011660.0011750.0013152230
2017-09-1911570.0011600.0011570.0011600.00223170
2017-09-1500
2017-09-1411400.0011400.0011370.0011370.00334140
2017-09-1311330.0011330.0011330.0011330.00111330
2017-09-1211200.0011280.0011200.0011280.00333730
2017-09-1111120.0011120.0011020.0011020.0047518040
2017-09-0811000.0011000.0011000.0011000.00222000
2017-09-0700
2017-09-0600
2017-09-0511200.0011200.0011200.0011200.00111200
2017-09-0411240.0011240.0011240.0011240.00222480
2017-09-0100
2017-08-3111400.0011400.0011400.0011400.00334200
2017-08-3000
2017-08-2900
2017-08-2811080.0011160.0011080.0011160.00222240
2017-08-2511160.0011160.0011160.0011160.00111160
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2111200.0011200.0011200.0011200.0030336000
2017-08-1811400.0011400.0011400.0011400.00111400
2017-08-1711600.0011600.0011580.0011580.009104380
2017-08-1600
2017-08-1511600.0011690.0011600.0011690.0010116180
2017-08-1411470.0011470.0011450.0011450.0011126150
2017-08-1011680.0011680.0011650.0011650.0011128390
2017-08-0911690.0011690.0011670.0011670.00223360
2017-08-0811910.0011910.0011910.0011910.00895280
2017-08-0711980.0011980.0011980.0011980.00111980
2017-08-0400
2017-08-0311940.0011940.0011790.0011790.0040474600
2017-08-0212000.0012010.0012000.0012010.00560010
2017-08-0100
2017-07-3100
2017-07-2811800.0011800.0011800.0011800.00111800
2017-07-2711810.0011810.0011810.0011810.00223620
2017-07-2600
2017-07-2500
2017-07-2411700.0011700.0011670.0011670.00558440
2017-07-2111800.0011800.0011780.0011790.0022259570
2017-07-2012000.0012000.0012000.0012000.0010120000
2017-07-1912050.0012070.0012050.0012060.0012144790
2017-07-1812170.0012170.0011800.0011840.002302730660
2017-07-1412460.0012460.0012260.0012260.002983682520
2017-07-1312360.0012360.0012200.0012200.0015184470
2017-07-1212390.0012390.0012360.0012360.00449470
2017-07-1100
2017-07-1012410.0012410.0012410.0012410.00112410
2017-07-0712510.0012560.0012510.0012560.00225070
2017-07-0612860.0012860.0012560.0012600.0044560860
2017-07-0500
2017-07-0412580.0012580.0012580.0012580.00675480
2017-07-0312660.0012700.0012660.0012700.008101360
2017-06-3012470.0012490.0012420.0012420.0013161860
2017-06-2912540.0012540.0012540.0012540.009112860
2017-06-2812200.0012300.0012200.0012300.0010122190
2017-06-2700
2017-06-2600
2017-06-2311980.0011980.0011980.0011980.0031371380
2017-06-2212080.0012100.0012080.0012100.00224180
2017-06-2112100.0012100.0012100.0012100.00896800
2017-06-2012140.0012250.0012120.0012120.0012146290
2017-06-1912000.0012120.0012000.0012120.0031372120
2017-06-1600
2017-06-1512050.0012050.0012000.0012000.009108400
2017-06-1412180.0012200.0012160.0012160.0029352980
2017-06-1312100.0012100.0012100.0012100.00896800
2017-06-1212140.0012240.0012140.0012240.0011134120
2017-06-0912100.0012110.0012100.0012110.0011133200
2017-06-0812000.0012000.0012000.0012000.00112000
2017-06-0700
2017-06-0611900.0011900.0011900.0011900.00111900
2017-06-0511910.0011910.0011910.0011910.00111910
2017-06-0211650.0011900.0011650.0011900.0013153090
2017-06-0111610.0011610.0011610.0011610.00223220
2017-05-3111560.0011560.0011500.0011500.00557580
2017-05-3011640.0011640.0011640.0011640.00111640
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2311630.0011630.0011630.0011630.00111630
2017-05-2200
2017-05-1911550.0011550.0011550.0011550.00111550
2017-05-1811600.0011600.0011500.0011500.0010115900
2017-05-1711920.0011920.0011900.0011900.00223820
2017-05-1600
2017-05-1512080.0012080.0012010.0012010.0052627820
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0912250.0012250.0012250.0012250.0020245000
2017-05-0812210.0012210.0012210.0012210.0010122100
2017-05-0211930.0011930.0011930.0011930.0010119300
2017-05-0111770.0011770.0011770.0011770.0059694430
2017-04-2811950.0011950.0011950.0011950.00223900
2017-04-2712000.0012000.0012000.0012000.00672000
2017-04-2611920.0012000.0011920.0012000.00223920
2017-04-2511700.0011800.0011700.0011800.0025294100
2017-04-2411630.0011630.0011630.0011630.00558150
2017-04-2111500.0011500.0011470.0011470.00334470
2017-04-2011300.0011300.0011300.0011300.00111300
2017-04-1900
2017-04-1800
2017-04-1711000.0011000.0011000.0011000.00111000
2017-04-1411040.0011040.0011000.0011000.00333050
2017-04-1311100.0011100.0011100.0011100.00111100
2017-04-1211190.0011190.0011150.0011150.0011122850
2017-04-1111290.0011300.0011290.0011300.0041463290
2017-04-1011380.0011420.0011340.0011420.0011125100
2017-04-0711420.0011420.0011340.0011340.00334100
2017-04-0611260.0011260.0011260.0011260.0061686860
2017-04-0511450.0011450.0011360.0011360.0081920250
2017-04-0411520.0011520.0011420.0011480.0063720510
2017-04-0311700.0011700.0011620.0011620.0030350020
2017-03-3100
2017-03-3011940.0011940.0011940.0011940.00111940
2017-03-2911950.0011950.0011940.0011940.001071277650
2017-03-2811810.0011810.0011810.0011810.00894480
2017-03-2711730.0011790.0011650.0011790.001121314450
2017-03-2411850.0011920.0011850.0011920.00447480
2017-03-2311850.0011850.0011750.0011750.001041224130
2017-03-2211940.0011940.0011870.0011870.001271508880
2017-03-2112320.0012320.0012240.0012240.001401716480
2017-03-1712410.0012410.0012410.0012410.0020248200
2017-03-1612450.0012450.0012400.0012400.0060745300
2017-03-1512510.0012510.0012510.0012510.00801000800
2017-03-1400
2017-03-1312580.0012580.0012580.0012580.00225160
2017-03-1012490.0012590.0012490.0012590.0015188150
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0612430.0012430.0012430.0012430.00787010
2017-03-0312730.0012730.0012540.0012540.0069874770
2017-03-0212600.0012600.0012600.0012600.008100800
2017-03-0100
2017-02-2812320.0012330.0012320.0012330.001101355300
2017-02-2712300.0012300.0012250.0012270.0033405050
2017-02-2400
2017-02-2312590.0012590.0012560.0012560.0011138190
2017-02-2200
2017-02-2112710.0012710.0012710.0012710.00112710
2017-02-2012440.0012440.0012440.0012440.0035435400
2017-02-1712600.0012600.0012490.0012490.009113220
2017-02-1600
2017-02-1512670.0012700.0012630.0012630.0028354810
2017-02-1412500.0012500.0012500.0012500.0050625000
2017-02-1312620.0012640.0012620.0012640.0053669860
2017-02-1012400.0012550.0012400.0012550.0021261440
2017-02-0900
2017-02-0812300.0012300.0012300.0012300.00561500
2017-02-0712300.0012300.0012300.0012300.00898400
2017-02-0612510.0012510.0012400.0012400.0013162210
2017-02-0312050.0012300.0012050.0012300.0037448400
2017-02-0212090.0012090.0012000.0012000.0033398160
2017-02-0112020.0012020.0012010.0012010.0012144230
2017-01-3112200.0012260.0012200.0012210.0021256360
2017-01-3012460.0012460.0012400.0012400.001011258400
2017-01-2712690.0012690.0012510.0012510.0065821150
2017-01-2612140.0012300.0012140.0012300.0017207720
2017-01-2500
2017-01-2412080.0012080.0011840.0011840.0030356880
2017-01-2312190.0012190.0012190.0012190.009109710
2017-01-2012310.0012310.0012310.0012310.00673860
2017-01-1912160.0012320.0012160.0012320.0023281800
2017-01-1812000.0012000.0012000.0012000.0010120000
2017-01-1712280.0012280.0012200.0012280.00991212310
2017-01-1612500.0012500.0012470.0012470.00674850
2017-01-1312490.0012490.0012430.0012430.00224920
2017-01-1212570.0012570.0012430.0012430.0011137320
2017-01-1112600.0012600.0012600.0012600.00112600
2017-01-1012550.0012550.0012470.0012470.0012150020
2017-01-0612650.0012650.0012630.0012630.0011138950
2017-01-0512740.0012740.0012700.0012700.001021298680
2017-01-0412670.0012710.0012670.0012710.0062785860
2016-12-3012200.0012300.0012200.0012300.0046565000
2016-12-2912340.0012340.0012340.0012340.00898720
2016-12-2800
2016-12-2700
2016-12-2612580.0012580.0012570.0012580.00337730
2016-12-2212750.0012750.0012590.0012590.0066839900
2016-12-2112840.0012900.0012780.0012780.003454430820
2016-12-2012830.0012830.0012790.0012790.003464436110
2016-12-1912930.0012940.0012930.0012940.00225870
2016-12-1612810.0013060.0012810.0013050.006077842670
2016-12-1512930.0012930.0012930.0012930.00225860
2016-12-1412800.0012850.0012780.0012780.0034435330
2016-12-1312670.0012840.0012670.0012750.002112708170
2016-12-1213070.0013080.0012690.0012810.0085911065000
2016-12-0912780.0012990.0012780.0012990.0051657720
2016-12-0812650.0012670.0012650.0012670.001431809410
2016-12-0712340.0012500.0012340.0012500.0015186220

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter